We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 140.34 | 2.17653609104 | 6447.86 | 6632.63 | 6439.74 | 0 | 0 | IX |
| 4 | 353.36 | 5.66750710523 | 6234.84 | 6632.63 | 6212.67 | 0 | 0 | IX |
| 12 | 525.69 | 8.67116095479 | 6062.51 | 6632.63 | 5688.37 | 0 | 0 | IX |
| 26 | 850.15 | 14.8160089229 | 5738.05 | 6632.63 | 5682.81 | 0 | 0 | IX |
| 52 | 1501.08 | 29.5074619824 | 5087.12 | 6632.63 | 5037.62 | 0 | 0 | IX |
| 156 | 1501.08 | 29.5074619824 | 5087.12 | 6632.63 | 5037.62 | 0 | 0 | IX |
| 260 | 1501.08 | 29.5074619824 | 5087.12 | 6632.63 | 5037.62 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 6586.51 | -21.14 | -0.32 | 6574.89 | 6592.01 | 6563.45 | 0 |
| 1729182600 | 6607.65 | 65.82 | 1.01 | 6570.83 | 6632.63 | 6557.76 | 0 |
| 1729096200 | 6541.83 | 2.54 | 0.04 | 6524.6 | 6541.83 | 6506.11 | 0 |
| 1729009800 | 6539.29 | -16.86 | -0.26 | 6563.87 | 6568.86 | 6524.93 | 0 |
| 1728923400 | 6556.15 | 80 | 1.24 | 6496.83 | 6557.4399 | 6490.11 | 0 |
| 1728664200 | 6476.15 | 11.44 | 0.18 | 6447.86 | 6489.99 | 6439.74 | 0 |
| 1728577800 | 6464.71 | 20.83 | 0.32 | 6459.92 | 6471.97 | 6429.68 | 0 |
| 1728491400 | 6443.88 | 64.39 | 1.01 | 6400.02 | 6449.47 | 6395.28 | 0 |
| 1728405000 | 6379.49 | 12.2 | 0.19 | 6327.11 | 6387.95 | 6320.26 | 0 |
| 1728318600 | 6367.29 | -1.21 | -0.02 | 6394.28 | 6404.01 | 6361.92 | 0 |
| 1728059400 | 6368.5 | 54.75 | 0.87 | 6301.14 | 6385.77 | 6298.55 | 0 |
| 1727973000 | 6313.75 | 6.69 | 0.11 | 6308.28 | 6319.79 | 6286.03 | 0 |
| 1727886600 | 6307.06 | 12.42 | 0.20 | 6290.35 | 6315.9399 | 6261.99 | 0 |
| 1727800200 | 6294.64 | 14.95 | 0.24 | 6309.07 | 6344.57 | 6259.06 | 0 |
| 1727713800 | 6279.6899 | 2.83 | 0.05 | 6264 | 6281.64 | 6240.4399 | 0 |
| 1727454600 | 6276.86 | 15.92 | 0.25 | 6285.88 | 6297.64 | 6255.05 | 0 |
| 1727368200 | 6260.9399 | -12.24 | -0.20 | 6259.64 | 6306.45 | 6253.4799 | 0 |
| 1727281800 | 6273.18 | 7.48 | 0.12 | 6250.21 | 6275.32 | 6237.04 | 0 |
| 1727195400 | 6265.7 | 2.45 | 0.04 | 6275.74 | 6277.38 | 6233.26 | 0 |
| 1727109000 | 6263.25 | 37.21 | 0.60 | 6234.22 | 6275.88 | 6233.66 | 0 |
| 1726849800 | 6226.04 | -33.22 | -0.53 | 6234.84 | 6248.25 | 6212.67 | 0 |
| 1726763400 | 6259.26 | 84.59 | 1.37 | 6147.4 | 6271.09 | 6129.38 | 0 |
| 1726677000 | 6174.67 | -11.51 | -0.19 | 6179.21 | 6184.99 | 6161.72 | 0 |
| 1726590600 | 6186.18 | 26.74 | 0.43 | 6179.03 | 6215.56 | 6164.65 | 0 |
| 1726504200 | 6159.4399 | -30.34 | -0.49 | 6174.4399 | 6177.15 | 6143.15 | 0 |
| 1726245000 | 6189.78 | 43.02 | 0.70 | 6162.35 | 6204.2299 | 6150.28 | 0 |
| 1726158600 | 6146.76 | 79.76 | 1.31 | 6154.33 | 6160.6899 | 6119.92 | 0 |
| 1726072200 | 6067 | 42.13 | 0.70 | 6066.21 | 6088.9399 | 5991.54 | 0 |
| 1725985800 | 6024.87 | -19.38 | -0.32 | 6039.56 | 6078.53 | 6017.9 | 0 |
| 1725899400 | 6044.25 | 94.75 | 1.59 | 5959.89 | 6044.56 | 5959.63 | 0 |
| 1725640200 | 5949.5 | -84.05 | -1.39 | 6035.39 | 6070.87 | 5948.9799 | 0 |
| 1725553800 | 6033.55 | -51.56 | -0.85 | 6072.1899 | 6098.25 | 6023.43 | 0 |
| 1725467400 | 6085.11 | -56.21 | -0.92 | 6099.57 | 6107.81 | 6066.04 | 0 |
| 1725381000 | 6141.32 | -84.86 | -1.36 | 6227.52 | 6242.95 | 6136.47 | 0 |
| 1725294600 | 6226.18 | 53.05 | 0.86 | 6225.68 | 6230.91 | 6219.36 | 0 |
| 1725035400 | 6173.13 | -35.03 | -0.56 | 6152.37 | 6203.78 | 6147.07 | 0 |
| 1724949000 | 6208.16 | 79.19 | 1.29 | 6127.22 | 6213.14 | 6125.71 | 0 |
| 1724862600 | 6128.97 | -9.24 | -0.15 | 6156.02 | 6178.51 | 6123.29 | 0 |
| 1724776200 | 6138.21 | -6.56 | -0.11 | 6137.03 | 6151.04 | 6116.4799 | 0 |
| 1724689800 | 6144.77 | 32.77 | 0.54 | 6146.77 | 6177.63 | 6126.12 | 0 |
| 1724430600 | 6112 | -42.03 | -0.68 | 6104.06 | 6168.93 | 6102.5 | 0 |
| 1724344200 | 6154.03 | 20.09 | 0.33 | 6148.66 | 6187.71 | 6127.13 | 0 |
| 1724257800 | 6133.9399 | -6.64 | -0.11 | 6138.71 | 6176.03 | 6119.78 | 0 |
| 1724171400 | 6140.58 | -4.83 | -0.08 | 6172.55 | 6177.6 | 6135.59 | 0 |
| 1724085000 | 6145.41 | -8.28 | -0.13 | 6135.14 | 6152.03 | 6127.32 | 0 |
| 1723825800 | 6153.6899 | 5.34 | 0.09 | 6154.78 | 6158.04 | 6125.99 | 0 |
| 1723739400 | 6148.35 | 128.03 | 2.13 | 6038.56 | 6148.35 | 6037.99 | 0 |
| 1723653000 | 6020.32 | 4.8 | 0.08 | 6022.16 | 6043.86 | 5980.7 | 0 |
| 1723566600 | 6015.52 | 42.08 | 0.70 | 5957.89 | 6022.49 | 5946.2299 | 0 |
| 1723480200 | 5973.4399 | 37.17 | 0.63 | 5963.15 | 5987.85 | 5940.43 | 0 |
| 1723221000 | 5936.27 | 22.67 | 0.38 | 5930.64 | 5955.78 | 5915.68 | 0 |
| 1723134600 | 5913.6 | 13.27 | 0.22 | 5788.35 | 5923.59 | 5786.9799 | 0 |
| 1723048200 | 5900.33 | 27.08 | 0.46 | 5845 | 5943.35 | 5838.7 | 0 |
| 1722961800 | 5873.25 | 41.62 | 0.71 | 5776.71 | 5887.12 | 5775.52 | 0 |
| 1722875400 | 5831.63 | -123.82 | -2.08 | 5965.4 | 5965.4 | 5688.37 | 0 |
| 1722616200 | 5955.45 | -209.7 | -3.40 | 6141.08 | 6146.35 | 5908.36 | 0 |
| 1722529800 | 6165.15 | -56.36 | -0.91 | 6218.6899 | 6273.79 | 6160.25 | 0 |
| 1722443400 | 6221.51 | 115.47 | 1.89 | 6115.14 | 6225.97 | 6102.4799 | 0 |
| 1722357000 | 6106.04 | -62.32 | -1.01 | 6149.9799 | 6180.79 | 6103.38 | 0 |
| 1722270600 | 6168.36 | 29.87 | 0.49 | 6123.31 | 6180.71 | 6123.31 | 0 |
| 1722011400 | 6138.49 | -4.27 | -0.07 | 6062.51 | 6140.72 | 6055.21 | 0 |
| 1721925000 | 6142.76 | 12.67 | 0.21 | 6102.93 | 6145.07 | 6055.43 | 0 |
| 1721838600 | 6130.09 | -120.67 | -1.93 | 6243.54 | 6253.37 | 6127.45 | 0 |
| 1721752200 | 6250.76 | 47.39 | 0.76 | 6228.79 | 6272 | 6226.79 | 0 |
| 1721665800 | 6203.37 | 27.3 | 0.44 | 6164.58 | 6226.06 | 6156.63 | 0 |
| 1721406600 | 6176.07 | -11.68 | -0.19 | 6243.31 | 6247.2 | 6166.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
